致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 7.53 | 7.62 | 0.02 | 0.26% | 7.49 | 7.65 | 48353 | 3666 | 1.54% |
| 2025-04-02 | 7.54 | 7.60 | 0.09 | 1.20% | 7.47 | 7.67 | 51678 | 3924 | 1.65% |
| 2025-04-01 | 7.36 | 7.51 | 0.14 | 1.90% | 7.34 | 7.59 | 64148 | 4819 | 2.05% |
| 2025-03-31 | 7.46 | 7.37 | -0.12 | -1.60% | 7.20 | 7.48 | 92873 | 6797 | 2.96% |
| 2025-03-28 | 7.65 | 7.49 | -0.19 | -2.47% | 7.46 | 7.69 | 91202 | 6884 | 2.91% |
| 2025-03-27 | 7.77 | 7.68 | -0.11 | -1.41% | 7.62 | 7.83 | 81588 | 6283 | 2.60% |
| 2025-03-26 | 7.71 | 7.79 | 0.08 | 1.04% | 7.66 | 7.83 | 72931 | 5663 | 2.33% |
| 2025-03-25 | 7.63 | 7.71 | 0.05 | 0.65% | 7.52 | 7.79 | 119435 | 9155 | 3.81% |
| 2025-03-24 | 7.97 | 7.66 | -0.34 | -4.25% | 7.47 | 8.02 | 143942 | 11092 | 4.59% |
| 2025-03-21 | 8.13 | 8.00 | -0.16 | -1.96% | 7.97 | 8.18 | 132117 | 10631 | 4.21% |
| 2025-03-20 | 8.25 | 8.16 | -0.09 | -1.09% | 8.07 | 8.39 | 185678 | 15161 | 5.92% |
| 2025-03-19 | 8.00 | 8.25 | 0.12 | 1.48% | 7.97 | 8.50 | 372617 | 30993 | 11.89% |
| 2025-03-18 | 7.85 | 8.13 | 0.28 | 3.57% | 7.80 | 8.18 | 490238 | 39060 | 15.64% |
| 2025-03-17 | 8.29 | 7.85 | -0.84 | -9.67% | 7.82 | 8.50 | 649972 | 51096 | 20.73% |
| 2025-03-14 | 8.61 | 8.69 | 0.05 | 0.58% | 8.37 | 8.73 | 98277 | 8398 | 3.14% |
| 2025-03-13 | 9.01 | 8.64 | -0.33 | -3.68% | 8.49 | 9.04 | 115110 | 9972 | 3.67% |
| 2025-03-12 | 9.08 | 8.97 | -0.09 | -0.99% | 8.94 | 9.14 | 67475 | 6074 | 2.15% |
| 2025-03-11 | 8.95 | 9.06 | 0.01 | 0.11% | 8.75 | 9.06 | 121805 | 10862 | 3.89% |
| 2025-03-10 | 9.62 | 9.05 | -0.58 | -6.02% | 8.96 | 9.62 | 183808 | 16908 | 5.86% |
| 2025-03-07 | 9.43 | 9.63 | 0.15 | 1.58% | 9.42 | 9.88 | 121269 | 11705 | 3.87% |
| 2025-03-06 | 9.59 | 9.48 | -0.03 | -0.32% | 9.38 | 9.66 | 119189 | 11315 | 3.80% |
| 2025-03-05 | 9.35 | 9.51 | 0.11 | 1.17% | 9.31 | 9.59 | 140617 | 13287 | 4.49% |
| 2025-03-04 | 9.04 | 9.40 | 0.29 | 3.18% | 8.87 | 9.40 | 221033 | 20354 | 7.05% |
| 2025-03-03 | 9.45 | 9.11 | -0.32 | -3.39% | 9.01 | 9.97 | 405192 | 38549 | 12.93% |
| 2025-02-28 | 8.90 | 9.43 | 0.54 | 6.07% | 8.85 | 9.78 | 247642 | 23703 | 7.90% |
| 2025-02-27 | 9.02 | 8.89 | -0.12 | -1.33% | 8.63 | 9.13 | 115004 | 10170 | 3.67% |
| 2025-02-26 | 8.87 | 9.01 | 0.14 | 1.58% | 8.87 | 9.20 | 144859 | 13114 | 4.62% |
| 2025-02-25 | 8.77 | 8.87 | -0.03 | -0.34% | 8.58 | 9.10 | 153093 | 13494 | 4.88% |
| 2025-02-24 | 8.69 | 8.90 | 0.34 | 3.97% | 8.36 | 9.20 | 248747 | 22037 | 7.94% |
| 2025-02-21 | 8.52 | 8.56 | 0.18 | 2.15% | 8.27 | 8.65 | 188599 | 15956 | 6.02% |
| 2025-02-20 | 8.23 | 8.38 | 0.15 | 1.82% | 8.14 | 8.70 | 369204 | 31063 | 11.78% |
| 2025-02-19 | 7.35 | 8.23 | 0.75 | 10.03% | 7.29 | 8.23 | 293046 | 23188 | 9.35% |
| 2025-02-18 | 7.25 | 7.48 | 0.24 | 3.31% | 7.05 | 7.49 | 123686 | 8963 | 3.95% |
| 2025-02-17 | 7.25 | 7.24 | -0.04 | -0.55% | 7.10 | 7.29 | 66166 | 4751 | 2.11% |
| 2025-02-14 | 7.37 | 7.28 | -0.10 | -1.36% | 7.22 | 7.37 | 60324 | 4390 | 1.92% |
| 2025-02-13 | 7.42 | 7.38 | -0.09 | -1.20% | 7.36 | 7.54 | 57275 | 4262 | 1.83% |
| 2025-02-12 | 7.50 | 7.47 | -0.01 | -0.13% | 7.35 | 7.50 | 54414 | 4033 | 1.74% |
| 2025-02-11 | 7.52 | 7.48 | -0.01 | -0.13% | 7.35 | 7.52 | 52148 | 3873 | 1.66% |
| 2025-02-10 | 7.50 | 7.49 | -0.01 | -0.13% | 7.45 | 7.55 | 66438 | 4974 | 2.12% |
| 2025-02-07 | 7.54 | 7.50 | -0.08 | -1.06% | 7.42 | 7.65 | 86314 | 6495 | 2.75% |
| 2025-02-06 | 7.44 | 7.58 | 0.14 | 1.88% | 7.36 | 7.64 | 80428 | 6061 | 2.57% |
| 2025-02-05 | 7.35 | 7.44 | 0.12 | 1.64% | 7.26 | 7.48 | 67891 | 5019 | 2.17% |
| 2025-01-27 | 7.28 | 7.32 | 0.15 | 2.09% | 7.28 | 7.44 | 71063 | 5227 | 2.27% |
| 2025-01-24 | 7.14 | 7.17 | 0.00 | 0.00% | 7.07 | 7.27 | 41945 | 2996 | 1.34% |
| 2025-01-23 | 7.13 | 7.17 | 0.10 | 1.41% | 7.13 | 7.32 | 61038 | 4399 | 1.95% |
| 2025-01-22 | 7.28 | 7.07 | -0.17 | -2.35% | 7.06 | 7.28 | 59942 | 4257 | 1.91% |
| 2025-01-21 | 7.31 | 7.29 | -0.01 | -0.14% | 7.21 | 7.48 | 61675 | 4520 | 1.97% |
| 2025-01-20 | 7.19 | 7.30 | 0.11 | 1.53% | 7.19 | 7.34 | 60920 | 4441 | 1.94% |
| 2025-01-17 | 7.27 | 7.19 | -0.11 | -1.51% | 6.98 | 7.27 | 79565 | 5662 | 2.54% |
| 2025-01-16 | 7.20 | 7.30 | 0.07 | 0.97% | 7.15 | 7.37 | 70970 | 5165 | 2.26% |
| 2025-01-15 | 7.21 | 7.23 | -0.03 | -0.41% | 7.16 | 7.29 | 52324 | 3777 | 1.67% |
| 2025-01-14 | 7.04 | 7.26 | 0.22 | 3.13% | 6.95 | 7.30 | 90568 | 6512 | 2.89% |
| 2025-01-13 | 6.82 | 7.04 | 0.15 | 2.18% | 6.65 | 7.15 | 69694 | 4826 | 2.22% |
| 2025-01-10 | 7.19 | 6.89 | -0.31 | -4.31% | 6.85 | 7.24 | 70443 | 4974 | 2.25% |
| 2025-01-09 | 6.88 | 7.20 | 0.13 | 1.84% | 6.88 | 7.24 | 103072 | 7342 | 3.29% |
| 2025-01-08 | 6.84 | 7.07 | 0.23 | 3.36% | 6.78 | 7.22 | 118837 | 8283 | 3.79% |
| 2025-01-07 | 6.52 | 6.84 | 0.32 | 4.91% | 6.52 | 6.84 | 67759 | 4542 | 2.16% |
| 2025-01-06 | 6.59 | 6.52 | -0.07 | -1.06% | 6.30 | 6.65 | 71260 | 4647 | 2.27% |
| 2025-01-03 | 6.86 | 6.59 | -0.27 | -3.94% | 6.56 | 6.95 | 102451 | 6871 | 3.27% |
| 2025-01-02 | 7.10 | 6.86 | -0.24 | -3.38% | 6.77 | 7.16 | 129959 | 9033 | 4.15% |
| 2024-12-31 | 7.15 | 7.10 | -0.05 | -0.70% | 7.05 | 7.28 | 86575 | 6210 | 2.76% |
| 2024-12-30 | 7.25 | 7.15 | -0.14 | -1.92% | 7.04 | 7.38 | 121682 | 8719 | 3.88% |
| 2024-12-27 | 7.37 | 7.29 | -0.02 | -0.27% | 7.20 | 7.64 | 137238 | 10152 | 4.38% |
| 2024-12-26 | 7.29 | 7.31 | 0.05 | 0.69% | 7.24 | 7.41 | 81402 | 5967 | 2.60% |
| 2024-12-25 | 7.62 | 7.26 | -0.48 | -6.20% | 7.18 | 7.62 | 157650 | 11606 | 5.03% |